Brookdale Senior Living Inc. (BKD)
NYSE: BKD · Real-Time Price · USD
7.61
-0.14 (-1.81%)
Aug 1, 2025, 4:00 PM - Market closed

Zuora Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20257.867.867.547.617.61-1.81%2,084,745
Jul 31, 20257.657.857.617.757.750.39%2,623,025
Jul 30, 20257.707.857.637.727.720.52%2,294,494
Jul 29, 20257.567.707.517.687.682.54%1,561,346
Jul 28, 20257.527.587.417.497.49-0.27%1,512,290
Jul 25, 20257.497.567.407.517.510.94%2,165,330
Jul 24, 20257.677.727.437.447.44-3.63%1,780,171
Jul 23, 20257.647.737.547.727.721.05%1,605,658
Jul 22, 20257.757.857.587.647.64-1.29%2,431,876
Jul 21, 20257.807.907.687.747.740.39%2,292,535
Jul 18, 20257.697.837.677.717.710.13%1,985,363
Jul 17, 20257.697.807.587.707.70-0.90%2,792,540
Jul 16, 20257.857.877.587.777.77-0.38%3,037,934
Jul 15, 20257.988.007.757.807.80-1.89%3,173,636
Jul 14, 20257.938.017.827.957.950.25%2,795,451
Jul 11, 20257.687.947.657.937.932.45%3,355,918
Jul 10, 20257.437.747.367.747.744.03%4,349,762
Jul 9, 20257.107.457.027.447.446.59%4,847,610
Jul 8, 20256.687.106.686.986.984.33%4,200,071
Jul 7, 20256.816.856.656.696.69-2.19%3,295,413
Jul 3, 20256.866.926.806.846.84-0.58%1,486,144
Jul 2, 20256.826.966.726.886.880.44%2,968,769
Jul 1, 20256.926.996.806.856.85-1.58%4,391,107
Jun 30, 20256.966.996.896.966.960.87%3,409,648
Jun 27, 20256.977.016.876.906.90-1.43%8,370,527
Jun 26, 20256.957.096.867.007.001.30%2,327,800
Jun 25, 20256.787.006.736.916.911.17%1,813,179
Jun 24, 20256.936.966.806.836.83-1.16%3,407,977
Jun 23, 20256.746.926.696.916.911.32%2,824,189
Jun 20, 20256.896.976.776.826.82-0.29%6,617,206
Jun 18, 20256.776.956.746.846.840.88%5,202,008
Jun 17, 20256.656.806.596.786.780.59%3,116,249
Jun 16, 20256.896.916.686.746.74-1.46%2,005,571
Jun 13, 20256.826.956.796.846.84-1.30%1,678,699
Jun 12, 20256.947.026.876.936.93-0.29%2,064,853
Jun 11, 20257.187.186.946.956.95-2.11%2,293,913
Jun 10, 20256.667.296.667.107.108.07%5,245,440
Jun 9, 20256.716.756.486.576.57-1.65%2,072,701
Jun 6, 20256.756.796.626.686.68-0.30%1,945,594
Jun 5, 20256.646.776.536.706.701.21%1,933,198
Jun 4, 20256.596.726.566.626.620.30%1,958,668
Jun 3, 20256.396.656.376.606.603.61%5,665,530
Jun 2, 20256.496.546.266.376.37-2.15%2,130,541
May 30, 20256.466.606.446.516.510.46%1,640,962
May 29, 20256.526.586.476.486.48-0.31%1,363,977
May 28, 20256.606.616.466.506.50-1.37%1,540,944
May 27, 20256.466.656.416.596.592.81%1,925,144
May 23, 20256.396.506.316.416.41-0.16%2,219,632
May 22, 20256.526.556.416.426.42-2.13%2,756,239
May 21, 20256.686.826.546.566.56-2.53%2,649,076